Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6087 | 6119 | 6067 | 6104 | 146,410,000 | +61.85(+1.02%) |
May 30, 2007 | 6016 | 6046 | 5986 | 6042 | 117,129,000 | -14.24(-0.24%) |
May 29, 2007 | 6080 | 6080 | 6045 | 6056 | 91,777,400 | -15.08(-0.25%) |
May 28, 2007 | 6065 | 6074 | 6051 | 6071 | 17,502,800 | +13.98(+0.23%) |
May 25, 2007 | 6020 | 6073 | 6011 | 6057 | 111,888,096 | +9.18(+0.15%) |
May 24, 2007 | 6070 | 6110 | 6039 | 6048 | 137,761,904 | -71.89(-1.17%) |
May 23, 2007 | 6094 | 6122 | 6093 | 6120 | 155,669,904 | +30.48(+0.50%) |
May 22, 2007 | 6094 | 6107 | 6077 | 6090 | 122,899,200 | -0.19(-0.00%) |
May 21, 2007 | 6092 | 6110 | 6062 | 6090 | 107,917,800 | -11.23(-0.18%) |
May 18, 2007 | 6018 | 6112 | 6016 | 6101 | 158,775,392 | +74.14(+1.23%) |
May 17, 2007 | 6044 | 6049 | 6011 | 6027 | 79,766,400 | +9.09(+0.15%) |
May 16, 2007 | 6040 | 6053 | 6013 | 6018 | 127,693,696 | -31.85(-0.53%) |
May 15, 2007 | 6002 | 6058 | 5987 | 6050 | 130,952,400 | +23.34(+0.39%) |
May 14, 2007 | 6070 | 6070 | 6017 | 6026 | 103,490,000 | -24.21(-0.40%) |
May 11, 2007 | 5956 | 6051 | 5928 | 6051 | 181,268,704 | +37.87(+0.63%) |
May 10, 2007 | 6045 | 6058 | 6007 | 6013 | 131,952,496 | -38.87(-0.64%) |
May 09, 2007 | 6070 | 6078 | 6021 | 6052 | 122,942,600 | +17.38(+0.29%) |
May 08, 2007 | 6058 | 6064 | 6016 | 6034 | 105,854,600 | -37.23(-0.61%) |
May 07, 2007 | 6080 | 6082 | 6059 | 6071 | 72,714,200 | +2.65(+0.04%) |
May 04, 2007 | 6013 | 6076 | 6000 | 6069 | 138,972,608 | +64.55(+1.08%) |
May 03, 2007 | 6019 | 6020 | 5970 | 6004 | 120,110,304 | +14.15(+0.24%) |
May 02, 2007 | 5985 | 6001 | 5959 | 5990 | 135,801,504 | +30.09(+0.50%) |
May 01, 2007 | 5913 | 5976 | 5913 | 5960 | 85,311,800 | +0.00(+0.00%) |
Apr 30, 2007 | 5913 | 5976 | 5913 | 5960 | 85,311,800 | +29.27(+0.49%) |
Apr 27, 2007 | 5941 | 5951 | 5908 | 5931 | 112,308,896 | -13.67(-0.23%) |
Apr 26, 2007 | 5980 | 5982 | 5931 | 5944 | 141,436,800 | -2.89(-0.05%) |
Apr 25, 2007 | 5903 | 5962 | 5903 | 5947 | 140,026,000 | +61.30(+1.04%) |
Apr 24, 2007 | 5912 | 5924 | 5861 | 5886 | 173,394,896 | -31.29(-0.53%) |
Apr 23, 2007 | 5937 | 5958 | 5905 | 5917 | 113,092,800 | -21.58(-0.36%) |
Apr 20, 2007 | 5856 | 5958 | 5855 | 5939 | 193,738,896 | +109.86(+1.88%) |
Apr 19, 2007 | 5776 | 5834 | 5745 | 5829 | 159,945,600 | -6.91(-0.12%) |
Apr 18, 2007 | 5849 | 5859 | 5813 | 5836 | 126,860,400 | -22.19(-0.38%) |
Apr 17, 2007 | 5844 | 5872 | 5821 | 5858 | 115,309,504 | -3.83(-0.07%) |
Apr 16, 2007 | 5815 | 5862 | 5807 | 5862 | 115,781,696 | +72.63(+1.25%) |
Apr 13, 2007 | 5762 | 5795 | 5749 | 5789 | 92,576,400 | +40.40(+0.70%) |
Apr 12, 2007 | 5744 | 5759 | 5701 | 5749 | 113,848,800 | -2.98(-0.05%) |
Apr 11, 2007 | 5758 | 5798 | 5741 | 5752 | 107,745,000 | -14.35(-0.25%) |
Apr 10, 2007 | 5750 | 5775 | 5726 | 5766 | 108,048,000 | +24.89(+0.43%) |
Apr 09, 2007 | 5732 | 5751 | 5721 | 5741 | 79,691,800 | +0.00(+0.00%) |
Apr 05, 2007 | 5732 | 5751 | 5721 | 5741 | 79,691,800 | +2.37(+0.04%) |
Apr 04, 2007 | 5730 | 5739 | 5707 | 5739 | 122,864,200 | +27.10(+0.47%) |
Apr 03, 2007 | 5682 | 5714 | 5669 | 5712 | 117,590,800 | +66.35(+1.18%) |
Apr 02, 2007 | 5623 | 5648 | 5609 | 5646 | 116,783,000 | +11.40(+0.20%) |
Mar 30, 2007 | 5630 | 5674 | 5609 | 5634 | 106,559,104 | +2.63(+0.05%) |
Mar 29, 2007 | 5580 | 5633 | 5579 | 5632 | 102,912,200 | +78.84(+1.42%) |
Mar 28, 2007 | 5564 | 5575 | 5531 | 5553 | 128,851,600 | -34.37(-0.62%) |
Mar 27, 2007 | 5610 | 5618 | 5572 | 5587 | 116,854,896 | +10.76(+0.19%) |
Mar 26, 2007 | 5638 | 5639 | 5546 | 5576 | 155,438,896 | -58.45(-1.04%) |
Mar 23, 2007 | 5590 | 5642 | 5577 | 5635 | 132,817,904 | +36.38(+0.65%) |
Mar 22, 2007 | 5578 | 5610 | 5560 | 5598 | 170,424,704 | +96.19(+1.75%) |
Mar 21, 2007 | 5499 | 5518 | 5491 | 5502 | 125,262,704 | -1.09(-0.02%) |
Mar 20, 2007 | 5460 | 5505 | 5426 | 5503 | 140,060,096 | +44.32(+0.81%) |
Mar 19, 2007 | 5435 | 5459 | 5412 | 5459 | 68,657,400 | +76.79(+1.43%) |
Mar 16, 2007 | 5380 | 5421 | 5347 | 5382 | 191,552,000 | -7.69(-0.14%) |
Mar 15, 2007 | 5376 | 5390 | 5320 | 5390 | 157,388,896 | +93.63(+1.77%) |
Mar 14, 2007 | 5347 | 5367 | 5296 | 5296 | 214,300,304 | -136.72(-2.52%) |
Mar 13, 2007 | 5499 | 5509 | 5433 | 5433 | 129,619,800 | -63.13(-1.15%) |
Mar 12, 2007 | 5554 | 5565 | 5479 | 5496 | 121,047,696 | -41.77(-0.75%) |
Mar 10, 2007 | 5516 | 5549 | 5473 | 5538 | 137,914,096 | +13.58(+0.25%) |
Mar 09, 2007 | 5494 | 5529 | 5482 | 5524 | 146,668,496 | +69.19(+1.27%) |
Mar 08, 2007 | 5458 | 5469 | 5431 | 5455 | 146,583,808 | +17.94(+0.33%) |
Mar 07, 2007 | 5431 | 5444 | 5399 | 5437 | 165,844,192 | +52.10(+0.97%) |
Mar 06, 2007 | 5325 | 5404 | 5303 | 5385 | 188,472,896 | +0.00(+0.00%) |
Mar 05, 2007 | 5325 | 5404 | 5303 | 5385 | 0 | -39.67(-0.73%) |
Mar 03, 2007 | 5480 | 5499 | 5391 | 5425 | 182,954,000 | -33.70(-0.62%) |
Mar 02, 2007 | 5502 | 5555 | 5356 | 5458 | 285,963,104 | -57.92(-1.05%) |